Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 107.83 | 108.53 | 104.30 | 105.56 | 632,110 | -0.80(-0.75%) |
May 30, 2024 | 101.82 | 106.72 | 101.09 | 106.36 | 640,414 | +5.79(+5.76%) |
May 29, 2024 | 100.88 | 101.75 | 99.16 | 100.57 | 378,257 | -1.79(-1.75%) |
May 28, 2024 | 103.88 | 104.05 | 100.79 | 102.36 | 756,819 | -0.45(-0.44%) |
May 24, 2024 | 102.75 | 106.02 | 102.31 | 102.81 | 401,436 | +0.42(+0.41%) |
May 23, 2024 | 103.49 | 105.38 | 101.21 | 102.39 | 551,246 | -0.32(-0.31%) |
May 22, 2024 | 103.07 | 104.15 | 101.42 | 102.71 | 385,996 | -0.92(-0.89%) |
May 21, 2024 | 103.48 | 104.78 | 101.48 | 103.63 | 423,398 | -0.63(-0.60%) |
May 20, 2024 | 104.87 | 105.64 | 103.69 | 104.26 | 468,869 | -0.70(-0.67%) |
May 17, 2024 | 107.00 | 107.17 | 103.23 | 104.96 | 415,572 | -1.68(-1.58%) |
May 16, 2024 | 106.66 | 107.69 | 105.81 | 106.64 | 411,483 | -0.15(-0.14%) |
May 15, 2024 | 107.88 | 108.75 | 106.09 | 106.79 | 758,089 | +1.33(+1.26%) |
May 14, 2024 | 109.53 | 111.02 | 105.27 | 105.46 | 582,058 | -2.59(-2.40%) |
May 13, 2024 | 109.16 | 109.47 | 106.01 | 108.05 | 383,987 | +1.35(+1.27%) |
May 10, 2024 | 108.71 | 109.02 | 106.01 | 106.70 | 406,715 | -1.64(-1.51%) |
May 09, 2024 | 109.00 | 109.87 | 108.00 | 108.34 | 553,293 | -0.44(-0.40%) |
May 08, 2024 | 107.50 | 109.14 | 106.48 | 108.78 | 478,484 | +0.23(+0.21%) |
May 07, 2024 | 105.99 | 109.41 | 103.31 | 108.55 | 755,179 | +2.30(+2.16%) |
May 06, 2024 | 107.93 | 108.50 | 105.48 | 106.25 | 803,183 | -0.94(-0.88%) |
May 03, 2024 | 109.82 | 110.93 | 106.07 | 107.19 | 1,004,153 | +0.19(+0.18%) |
May 02, 2024 | 103.88 | 110.16 | 100.91 | 107.00 | 2,003,966 | +12.14(+12.80%) |
May 01, 2024 | 91.44 | 96.41 | 90.85 | 94.86 | 883,687 | +3.52(+3.85%) |
Apr 30, 2024 | 91.45 | 93.37 | 90.75 | 91.34 | 529,234 | -1.76(-1.89%) |
Apr 29, 2024 | 93.52 | 94.91 | 91.12 | 93.10 | 622,933 | +0.10(+0.11%) |
Apr 26, 2024 | 92.76 | 94.98 | 90.47 | 93.00 | 725,963 | +2.27(+2.50%) |
Apr 25, 2024 | 89.54 | 91.46 | 88.46 | 90.73 | 755,177 | -1.53(-1.66%) |
Apr 24, 2024 | 91.78 | 93.74 | 90.43 | 92.26 | 588,540 | -0.03(-0.03%) |
Apr 23, 2024 | 90.48 | 94.67 | 89.19 | 92.29 | 788,709 | +1.68(+1.85%) |
Apr 22, 2024 | 87.76 | 92.66 | 86.52 | 90.61 | 792,074 | +3.76(+4.33%) |
Apr 19, 2024 | 88.45 | 89.89 | 84.62 | 86.85 | 813,144 | -2.05(-2.31%) |
Apr 18, 2024 | 87.93 | 91.76 | 86.56 | 88.90 | 734,936 | +0.52(+0.59%) |
Apr 17, 2024 | 87.31 | 89.69 | 86.77 | 88.38 | 728,290 | +2.29(+2.66%) |
Apr 16, 2024 | 84.51 | 88.08 | 84.44 | 86.09 | 410,709 | +0.91(+1.07%) |
Apr 15, 2024 | 87.18 | 87.83 | 84.33 | 85.18 | 506,376 | -2.07(-2.37%) |
Apr 12, 2024 | 92.59 | 93.00 | 87.03 | 87.25 | 484,715 | -5.00(-5.42%) |
Apr 11, 2024 | 91.47 | 92.56 | 90.44 | 92.25 | 404,516 | +1.76(+1.94%) |
Apr 10, 2024 | 88.13 | 90.59 | 84.55 | 90.49 | 569,839 | -1.71(-1.85%) |
Apr 09, 2024 | 92.27 | 93.93 | 91.34 | 92.20 | 710,621 | +0.66(+0.72%) |
Apr 08, 2024 | 92.33 | 93.21 | 90.56 | 91.54 | 435,422 | -0.11(-0.12%) |
Apr 05, 2024 | 90.00 | 91.76 | 88.23 | 91.65 | 485,722 | +0.97(+1.07%) |
Apr 04, 2024 | 93.21 | 93.31 | 90.63 | 90.68 | 700,458 | -1.55(-1.68%) |
Apr 03, 2024 | 90.42 | 93.36 | 90.31 | 92.23 | 583,319 | +0.67(+0.73%) |
Apr 02, 2024 | 94.18 | 94.49 | 90.50 | 91.56 | 565,099 | -4.86(-5.04%) |
Apr 01, 2024 | 95.00 | 97.00 | 93.69 | 96.42 | 604,828 | +1.56(+1.64%) |
Mar 28, 2024 | 95.00 | 95.98 | 93.50 | 94.86 | 659,240 | +0.07(+0.07%) |
Mar 27, 2024 | 90.08 | 94.91 | 89.12 | 94.79 | 796,359 | +5.12(+5.71%) |
Mar 26, 2024 | 89.53 | 92.55 | 88.25 | 89.67 | 544,645 | +1.45(+1.64%) |
Mar 25, 2024 | 87.59 | 89.58 | 86.76 | 88.22 | 337,034 | +1.18(+1.36%) |
Mar 22, 2024 | 89.91 | 91.06 | 87.03 | 87.04 | 709,076 | -3.01(-3.34%) |
Mar 21, 2024 | 89.13 | 91.81 | 89.13 | 90.05 | 976,856 | +1.79(+2.03%) |
Mar 20, 2024 | 87.12 | 89.53 | 84.81 | 88.26 | 1,277,060 | +0.29(+0.33%) |
Mar 19, 2024 | 86.08 | 89.45 | 84.90 | 87.97 | 1,574,890 | +1.15(+1.32%) |
Mar 18, 2024 | 90.86 | 91.67 | 86.10 | 86.82 | 996,788 | -3.68(-4.07%) |
Mar 15, 2024 | 87.28 | 90.75 | 86.58 | 90.50 | 1,189,043 | +2.79(+3.18%) |
Mar 14, 2024 | 90.00 | 90.81 | 86.36 | 87.71 | 537,584 | -2.89(-3.19%) |
Mar 13, 2024 | 90.43 | 92.25 | 89.40 | 90.60 | 537,302 | +0.90(+1.00%) |
Mar 12, 2024 | 89.14 | 90.44 | 87.04 | 89.70 | 611,400 | +0.23(+0.26%) |
Mar 11, 2024 | 92.12 | 92.82 | 88.67 | 89.47 | 530,842 | -2.83(-3.07%) |
Mar 08, 2024 | 92.18 | 94.72 | 91.93 | 92.30 | 673,403 | +0.26(+0.28%) |
Mar 07, 2024 | 90.37 | 92.75 | 89.73 | 92.04 | 1,469,696 | +1.66(+1.84%) |
Mar 06, 2024 | 89.00 | 91.78 | 88.92 | 90.38 | 785,259 | +0.71(+0.79%) |
Mar 05, 2024 | 89.41 | 90.84 | 88.55 | 89.67 | 601,940 | -1.13(-1.24%) |
Mar 04, 2024 | 95.26 | 96.30 | 90.39 | 90.80 | 625,025 | -4.32(-4.54%) |
Mar 01, 2024 | 93.81 | 98.06 | 93.72 | 95.12 | 791,172 | +1.60(+1.71%) |
Feb 29, 2024 | 98.82 | 98.82 | 92.95 | 93.52 | 733,942 | -1.93(-2.02%) |
Feb 28, 2024 | 98.15 | 101.00 | 95.27 | 95.45 | 987,737 | -4.34(-4.35%) |
Feb 27, 2024 | 95.00 | 99.87 | 95.00 | 99.79 | 1,726,430 | +4.74(+4.99%) |
Feb 26, 2024 | 89.89 | 95.57 | 89.14 | 95.05 | 1,290,556 | +5.56(+6.21%) |
Feb 23, 2024 | 86.69 | 91.19 | 86.61 | 89.49 | 1,033,435 | +3.49(+4.06%) |
Feb 22, 2024 | 87.00 | 88.92 | 80.42 | 86.00 | 1,742,410 | -1.26(-1.44%) |
Feb 21, 2024 | 90.07 | 92.50 | 86.47 | 87.26 | 1,087,398 | -3.99(-4.37%) |
Feb 20, 2024 | 88.98 | 92.88 | 88.98 | 91.25 | 1,096,804 | +0.99(+1.10%) |
Feb 16, 2024 | 90.41 | 94.47 | 88.82 | 90.26 | 1,132,139 | +2.69(+3.07%) |
Feb 15, 2024 | 77.57 | 89.25 | 77.57 | 87.57 | 1,643,837 | +10.77(+14.02%) |
Feb 14, 2024 | 72.25 | 77.37 | 72.24 | 76.80 | 857,621 | +3.63(+4.96%) |
Feb 13, 2024 | 74.15 | 75.71 | 72.46 | 73.17 | 881,005 | -4.37(-5.64%) |
Feb 12, 2024 | 77.22 | 78.80 | 76.63 | 77.54 | 644,113 | +1.00(+1.31%) |
Feb 09, 2024 | 75.36 | 77.34 | 74.33 | 76.54 | 546,455 | +2.38(+3.21%) |
Feb 08, 2024 | 74.32 | 75.93 | 72.73 | 74.16 | 899,661 | -0.04(-0.05%) |
Feb 07, 2024 | 77.38 | 77.38 | 73.69 | 74.20 | 1,451,848 | -2.97(-3.85%) |
Feb 06, 2024 | 76.41 | 77.58 | 75.35 | 77.17 | 693,418 | +0.51(+0.67%) |
Feb 05, 2024 | 78.14 | 78.91 | 76.14 | 76.66 | 581,826 | -2.92(-3.67%) |
Feb 02, 2024 | 78.61 | 79.81 | 77.70 | 79.58 | 365,993 | -0.30(-0.38%) |
Feb 01, 2024 | 79.33 | 80.90 | 78.48 | 79.88 | 405,525 | +0.35(+0.44%) |
Jan 31, 2024 | 83.28 | 83.28 | 75.20 | 79.53 | 964,103 | -3.99(-4.78%) |
Jan 30, 2024 | 84.59 | 87.05 | 81.31 | 83.52 | 400,826 | -1.53(-1.80%) |
Jan 29, 2024 | 81.64 | 86.60 | 80.96 | 85.05 | 996,412 | +3.49(+4.28%) |
Jan 26, 2024 | 82.49 | 82.95 | 80.98 | 81.56 | 257,403 | -0.13(-0.16%) |
Jan 25, 2024 | 83.23 | 83.57 | 80.50 | 81.69 | 459,402 | -0.19(-0.23%) |
Jan 24, 2024 | 84.26 | 84.26 | 81.45 | 81.88 | 377,489 | -1.22(-1.47%) |
Jan 23, 2024 | 83.76 | 83.92 | 80.17 | 83.10 | 387,935 | +0.08(+0.10%) |
Jan 22, 2024 | 81.88 | 83.59 | 81.86 | 83.02 | 432,626 | +1.97(+2.43%) |
Jan 19, 2024 | 80.05 | 81.68 | 78.79 | 81.05 | 514,774 | +1.37(+1.72%) |
Jan 18, 2024 | 79.46 | 80.39 | 78.02 | 79.68 | 397,156 | +0.30(+0.38%) |
Jan 17, 2024 | 79.28 | 80.69 | 78.19 | 79.38 | 535,404 | -1.14(-1.42%) |
Jan 16, 2024 | 81.46 | 81.72 | 79.82 | 80.52 | 563,764 | -2.41(-2.91%) |
Jan 12, 2024 | 82.92 | 84.26 | 81.25 | 82.93 | 370,013 | +0.98(+1.20%) |
Jan 11, 2024 | 82.18 | 83.38 | 81.18 | 81.95 | 715,002 | -1.24(-1.49%) |
Jan 10, 2024 | 84.04 | 85.70 | 82.98 | 83.19 | 621,775 | +0.21(+0.25%) |
Jan 09, 2024 | 84.63 | 85.14 | 82.00 | 82.98 | 893,015 | -2.33(-2.73%) |
Jan 08, 2024 | 81.52 | 86.01 | 76.50 | 85.31 | 1,050,117 | +2.34(+2.82%) |
Jan 05, 2024 | 84.42 | 84.70 | 81.97 | 82.97 | 1,158,764 | -2.24(-2.63%) |
Jan 04, 2024 | 89.00 | 89.00 | 83.94 | 85.21 | 1,139,755 | -3.53(-3.98%) |
Jan 03, 2024 | 90.46 | 90.68 | 87.91 | 88.74 | 748,034 | -2.33(-2.56%) |
Jan 02, 2024 | 90.54 | 93.06 | 89.64 | 91.07 | 554,640 | -1.17(-1.27%) |
Dec 29, 2023 | 91.06 | 92.89 | 89.86 | 92.24 | 1,049,705 | +0.89(+0.97%) |
Dec 28, 2023 | 92.52 | 94.00 | 90.91 | 91.35 | 798,521 | -1.49(-1.60%) |
Dec 27, 2023 | 90.90 | 92.92 | 90.01 | 92.84 | 479,482 | +2.03(+2.24%) |
Dec 26, 2023 | 90.00 | 91.50 | 88.32 | 90.81 | 805,502 | +1.98(+2.23%) |
Dec 22, 2023 | 87.80 | 90.50 | 87.68 | 88.83 | 1,051,595 | +2.90(+3.37%) |
Dec 21, 2023 | 85.91 | 87.06 | 84.87 | 85.93 | 706,301 | +1.81(+2.15%) |
Dec 20, 2023 | 88.01 | 88.13 | 84.01 | 84.12 | 974,087 | -3.84(-4.37%) |
Dec 19, 2023 | 88.85 | 88.86 | 86.22 | 87.96 | 1,240,248 | +0.35(+0.40%) |
Dec 18, 2023 | 87.03 | 88.50 | 86.09 | 87.61 | 846,849 | -0.32(-0.36%) |
Dec 15, 2023 | 84.35 | 88.03 | 83.68 | 87.93 | 2,010,658 | +4.11(+4.90%) |
Dec 14, 2023 | 85.00 | 85.74 | 82.70 | 83.82 | 1,558,232 | -1.35(-1.59%) |
Dec 13, 2023 | 84.79 | 86.00 | 82.63 | 85.17 | 1,395,006 | +0.17(+0.20%) |
Dec 12, 2023 | 81.00 | 85.31 | 80.91 | 85.00 | 1,255,889 | +4.01(+4.95%) |
Dec 11, 2023 | 75.24 | 82.67 | 75.00 | 80.99 | 2,114,866 | +7.01(+9.48%) |
Dec 08, 2023 | 73.08 | 74.44 | 71.97 | 73.98 | 1,057,990 | +0.20(+0.27%) |
Dec 07, 2023 | 72.94 | 75.08 | 72.23 | 73.78 | 744,606 | +1.36(+1.88%) |
Dec 06, 2023 | 73.95 | 73.95 | 70.89 | 72.42 | 777,743 | -0.89(-1.21%) |
Dec 05, 2023 | 72.02 | 73.99 | 71.99 | 73.31 | 722,296 | +0.59(+0.81%) |
Dec 04, 2023 | 71.55 | 74.00 | 70.39 | 72.72 | 647,128 | +0.67(+0.93%) |